エフテック(7212)の株価時系列情報
エフテック(7212)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 814 | 814 | 796 | 798 | 44,600 |
2019/12/27 | 803 | 816 | 800 | 813 | 35,500 |
2019/12/26 | 801 | 810 | 800 | 809 | 45,000 |
2019/12/25 | 815 | 815 | 796 | 805 | 178,500 |
2019/12/24 | 809 | 816 | 806 | 814 | 70,200 |
2019/12/23 | 828 | 828 | 802 | 810 | 161,300 |
2019/12/20 | 815 | 845 | 814 | 843 | 148,100 |
2019/12/19 | 788 | 813 | 783 | 813 | 120,400 |
2019/12/18 | 788 | 788 | 773 | 777 | 52,300 |
2019/12/17 | 785 | 793 | 782 | 790 | 88,300 |
2019/12/16 | 771 | 780 | 764 | 776 | 42,000 |
2019/12/13 | 777 | 780 | 768 | 770 | 89,100 |
2019/12/12 | 774 | 775 | 762 | 762 | 45,100 |
2019/12/11 | 775 | 782 | 767 | 770 | 65,600 |
2019/12/10 | 780 | 780 | 771 | 775 | 35,200 |
2019/12/09 | 769 | 787 | 769 | 781 | 57,900 |
2019/12/06 | 764 | 773 | 757 | 769 | 87,100 |
2019/12/05 | 756 | 761 | 755 | 759 | 60,900 |
2019/12/04 | 747 | 755 | 742 | 753 | 90,000 |
2019/12/03 | 749 | 752 | 743 | 750 | 53,600 |
2019/12/02 | 741 | 758 | 741 | 755 | 72,500 |
2019/11/29 | 729 | 741 | 725 | 738 | 76,500 |
2019/11/28 | 727 | 729 | 719 | 723 | 63,200 |
2019/11/27 | 722 | 726 | 716 | 721 | 53,400 |
2019/11/26 | 721 | 726 | 711 | 711 | 67,100 |
2019/11/25 | 700 | 717 | 700 | 708 | 52,200 |
2019/11/22 | 698 | 704 | 697 | 698 | 33,100 |
2019/11/21 | 714 | 715 | 694 | 698 | 87,500 |
2019/11/20 | 715 | 715 | 706 | 711 | 69,200 |
2019/11/19 | 726 | 726 | 718 | 718 | 37,000 |
2019/11/18 | 736 | 736 | 722 | 730 | 31,100 |
2019/11/15 | 719 | 741 | 719 | 737 | 57,500 |
2019/11/14 | 758 | 758 | 717 | 718 | 97,700 |
2019/11/13 | 772 | 773 | 754 | 757 | 53,400 |
2019/11/12 | 751 | 815 | 749 | 773 | 237,400 |
2019/11/11 | 748 | 756 | 743 | 747 | 86,000 |
2019/11/08 | 737 | 759 | 717 | 742 | 235,200 |
2019/11/07 | 780 | 793 | 768 | 782 | 67,000 |
2019/11/06 | 763 | 790 | 762 | 781 | 116,500 |
2019/11/05 | 768 | 779 | 752 | 763 | 148,100 |
2019/11/01 | 762 | 765 | 751 | 753 | 44,500 |
2019/10/31 | 741 | 774 | 741 | 772 | 114,000 |
2019/10/30 | 726 | 743 | 723 | 743 | 68,600 |
2019/10/29 | 736 | 744 | 721 | 721 | 104,600 |
2019/10/28 | 709 | 729 | 708 | 728 | 70,700 |
2019/10/25 | 703 | 703 | 697 | 703 | 48,600 |
2019/10/24 | 697 | 703 | 692 | 703 | 37,000 |
2019/10/23 | 693 | 694 | 684 | 694 | 51,000 |
2019/10/21 | 698 | 698 | 685 | 689 | 25,400 |
2019/10/18 | 697 | 702 | 689 | 693 | 30,400 |
2019/10/17 | 706 | 706 | 690 | 691 | 33,300 |
2019/10/16 | 707 | 715 | 703 | 706 | 89,600 |
2019/10/15 | 698 | 702 | 695 | 697 | 34,300 |
2019/10/11 | 686 | 696 | 684 | 685 | 42,200 |
2019/10/10 | 681 | 687 | 671 | 685 | 52,700 |
2019/10/09 | 684 | 686 | 677 | 686 | 40,100 |
2019/10/08 | 680 | 697 | 678 | 690 | 42,900 |
2019/10/07 | 686 | 686 | 668 | 675 | 72,700 |
2019/10/04 | 685 | 691 | 679 | 683 | 26,700 |
2019/10/03 | 678 | 689 | 672 | 685 | 80,200 |
2019/10/02 | 699 | 704 | 691 | 693 | 58,000 |
2019/10/01 | 686 | 714 | 684 | 710 | 90,100 |
2019/09/30 | 709 | 709 | 681 | 685 | 90,300 |
2019/09/27 | 738 | 738 | 708 | 712 | 41,300 |
2019/09/26 | 712 | 746 | 712 | 736 | 104,800 |
2019/09/25 | 705 | 707 | 693 | 702 | 35,500 |
2019/09/24 | 709 | 713 | 701 | 706 | 41,000 |
2019/09/20 | 704 | 711 | 698 | 709 | 130,200 |
2019/09/19 | 701 | 709 | 700 | 709 | 83,700 |
2019/09/18 | 708 | 716 | 697 | 701 | 53,500 |
2019/09/17 | 712 | 719 | 698 | 715 | 82,100 |
2019/09/13 | 706 | 719 | 704 | 714 | 91,200 |
2019/09/12 | 710 | 710 | 699 | 705 | 85,200 |
2019/09/11 | 711 | 713 | 705 | 710 | 89,100 |
2019/09/10 | 696 | 709 | 696 | 706 | 70,900 |
2019/09/09 | 706 | 706 | 689 | 696 | 34,100 |
2019/09/06 | 687 | 704 | 684 | 703 | 67,200 |
2019/09/05 | 668 | 680 | 668 | 678 | 69,500 |
2019/09/04 | 665 | 669 | 655 | 664 | 73,700 |
2019/09/03 | 674 | 677 | 670 | 671 | 30,300 |
2019/09/02 | 690 | 690 | 676 | 677 | 31,000 |
2019/08/30 | 672 | 693 | 672 | 688 | 36,800 |
2019/08/29 | 670 | 673 | 666 | 671 | 24,200 |
2019/08/28 | 685 | 685 | 669 | 669 | 63,100 |
2019/08/27 | 687 | 699 | 686 | 686 | 24,700 |
2019/08/26 | 691 | 691 | 677 | 680 | 40,000 |
2019/08/23 | 708 | 714 | 701 | 701 | 24,300 |
2019/08/22 | 706 | 717 | 704 | 707 | 34,800 |
2019/08/21 | 710 | 710 | 704 | 704 | 20,200 |
2019/08/20 | 720 | 721 | 712 | 718 | 23,300 |
2019/08/19 | 727 | 734 | 719 | 719 | 33,900 |
2019/08/16 | 725 | 735 | 722 | 722 | 26,200 |
2019/08/15 | 727 | 736 | 716 | 732 | 49,000 |
2019/08/14 | 739 | 752 | 734 | 748 | 33,900 |
2019/08/13 | 735 | 737 | 717 | 728 | 75,100 |
2019/08/09 | 760 | 760 | 747 | 750 | 89,100 |
2019/08/08 | 749 | 759 | 741 | 754 | 117,400 |
2019/08/07 | 730 | 751 | 718 | 747 | 130,900 |
2019/08/06 | 674 | 698 | 668 | 690 | 67,300 |
2019/08/05 | 690 | 693 | 677 | 689 | 54,600 |
2019/08/02 | 706 | 707 | 688 | 693 | 95,100 |
2019/08/01 | 731 | 734 | 716 | 716 | 78,500 |
2019/07/31 | 746 | 748 | 741 | 743 | 22,900 |
2019/07/30 | 740 | 747 | 739 | 747 | 22,700 |
2019/07/29 | 735 | 740 | 730 | 735 | 44,600 |
2019/07/26 | 748 | 750 | 734 | 738 | 42,800 |
2019/07/25 | 750 | 759 | 744 | 754 | 149,900 |
2019/07/24 | 745 | 747 | 737 | 744 | 62,700 |
2019/07/23 | 736 | 740 | 731 | 737 | 20,500 |
2019/07/22 | 736 | 742 | 730 | 734 | 19,900 |
2019/07/19 | 725 | 740 | 720 | 738 | 21,300 |
2019/07/18 | 732 | 734 | 716 | 718 | 52,900 |
2019/07/17 | 740 | 748 | 729 | 742 | 42,000 |
2019/07/16 | 730 | 742 | 722 | 739 | 79,700 |
2019/07/12 | 742 | 746 | 730 | 731 | 59,300 |
2019/07/11 | 746 | 748 | 735 | 742 | 55,600 |
2019/07/10 | 762 | 762 | 748 | 748 | 24,700 |
2019/07/09 | 766 | 773 | 757 | 764 | 18,100 |
2019/07/08 | 784 | 784 | 765 | 765 | 27,000 |
2019/07/05 | 777 | 784 | 775 | 784 | 17,800 |
2019/07/04 | 776 | 785 | 772 | 775 | 28,100 |
2019/07/03 | 785 | 785 | 764 | 774 | 29,800 |
2019/07/02 | 769 | 789 | 768 | 788 | 36,100 |
2019/07/01 | 767 | 774 | 756 | 772 | 37,800 |
2019/06/28 | 758 | 758 | 743 | 752 | 39,200 |
2019/06/27 | 739 | 758 | 739 | 758 | 27,400 |
2019/06/26 | 742 | 744 | 731 | 732 | 28,900 |
2019/06/25 | 753 | 754 | 742 | 742 | 27,800 |
2019/06/24 | 757 | 761 | 746 | 746 | 41,700 |
2019/06/21 | 749 | 765 | 741 | 761 | 101,700 |
2019/06/20 | 745 | 751 | 730 | 747 | 24,400 |
2019/06/19 | 734 | 751 | 733 | 741 | 54,800 |
2019/06/18 | 726 | 747 | 721 | 723 | 33,400 |
2019/06/17 | 730 | 731 | 715 | 726 | 36,900 |
2019/06/14 | 725 | 739 | 723 | 730 | 55,800 |
2019/06/13 | 741 | 742 | 719 | 723 | 52,200 |
2019/06/12 | 755 | 758 | 746 | 746 | 32,900 |
2019/06/11 | 760 | 764 | 753 | 758 | 51,800 |
2019/06/10 | 744 | 762 | 744 | 758 | 32,700 |
2019/06/07 | 742 | 747 | 728 | 742 | 51,400 |
2019/06/06 | 754 | 756 | 739 | 741 | 36,500 |
2019/06/05 | 736 | 755 | 736 | 753 | 36,500 |
2019/06/04 | 711 | 727 | 711 | 724 | 85,800 |
2019/06/03 | 708 | 720 | 703 | 705 | 86,200 |
2019/05/31 | 734 | 737 | 709 | 711 | 103,200 |
2019/05/30 | 744 | 753 | 735 | 735 | 90,200 |
2019/05/29 | 744 | 756 | 734 | 745 | 45,400 |
2019/05/28 | 744 | 756 | 743 | 750 | 32,700 |
2019/05/27 | 745 | 752 | 729 | 744 | 58,000 |
2019/05/24 | 753 | 757 | 742 | 744 | 56,500 |
2019/05/23 | 760 | 766 | 750 | 760 | 59,700 |
2019/05/22 | 773 | 776 | 760 | 760 | 56,100 |
2019/05/21 | 773 | 778 | 765 | 768 | 76,000 |
2019/05/20 | 795 | 803 | 771 | 776 | 89,900 |
2019/05/17 | 783 | 798 | 777 | 792 | 49,700 |
2019/05/16 | 789 | 792 | 772 | 772 | 83,700 |
2019/05/15 | 793 | 796 | 777 | 785 | 53,700 |
2019/05/14 | 791 | 795 | 774 | 791 | 58,900 |
2019/05/13 | 805 | 814 | 798 | 799 | 53,700 |
2019/05/10 | 811 | 816 | 789 | 805 | 131,300 |
2019/05/09 | 836 | 836 | 817 | 818 | 62,500 |
2019/05/08 | 851 | 851 | 834 | 840 | 44,500 |
2019/05/07 | 878 | 883 | 857 | 858 | 50,500 |
2019/04/26 | 877 | 886 | 863 | 883 | 51,600 |
2019/04/25 | 893 | 893 | 867 | 871 | 51,500 |
2019/04/24 | 904 | 904 | 882 | 884 | 34,300 |
2019/04/23 | 909 | 918 | 902 | 908 | 28,400 |
2019/04/22 | 927 | 932 | 917 | 918 | 20,300 |
2019/04/19 | 926 | 940 | 926 | 933 | 26,300 |
2019/04/18 | 932 | 940 | 926 | 931 | 26,200 |
2019/04/17 | 928 | 947 | 928 | 937 | 41,300 |
2019/04/16 | 940 | 941 | 925 | 928 | 14,700 |
2019/04/15 | 923 | 948 | 923 | 945 | 29,100 |
2019/04/12 | 942 | 944 | 915 | 918 | 28,700 |
2019/04/11 | 946 | 950 | 935 | 938 | 13,100 |
2019/04/10 | 950 | 955 | 948 | 951 | 13,300 |
2019/04/09 | 962 | 965 | 952 | 965 | 15,400 |
2019/04/08 | 984 | 985 | 963 | 966 | 17,400 |
2019/04/05 | 968 | 986 | 968 | 980 | 28,400 |
2019/04/04 | 962 | 978 | 962 | 968 | 46,300 |
2019/04/03 | 954 | 968 | 952 | 968 | 39,400 |
2019/04/02 | 949 | 965 | 949 | 960 | 34,200 |
2019/04/01 | 911 | 943 | 910 | 934 | 44,700 |
2019/03/29 | 920 | 928 | 891 | 892 | 40,600 |
2019/03/28 | 938 | 941 | 900 | 910 | 56,500 |
2019/03/27 | 942 | 945 | 919 | 940 | 107,600 |
2019/03/26 | 916 | 961 | 909 | 957 | 219,300 |
2019/03/25 | 901 | 917 | 892 | 903 | 148,600 |
2019/03/22 | 895 | 929 | 895 | 924 | 128,300 |
2019/03/20 | 898 | 919 | 896 | 909 | 40,000 |
2019/03/19 | 915 | 915 | 897 | 897 | 62,300 |
2019/03/18 | 910 | 918 | 902 | 909 | 80,800 |
2019/03/15 | 904 | 929 | 903 | 913 | 83,800 |
2019/03/14 | 917 | 919 | 895 | 895 | 58,800 |
2019/03/13 | 920 | 935 | 903 | 903 | 50,000 |
2019/03/12 | 915 | 929 | 913 | 916 | 46,100 |
2019/03/11 | 900 | 914 | 896 | 907 | 59,100 |
2019/03/08 | 920 | 921 | 893 | 895 | 50,500 |
2019/03/07 | 945 | 945 | 925 | 931 | 36,900 |
2019/03/06 | 965 | 965 | 945 | 946 | 45,100 |
2019/03/05 | 989 | 989 | 957 | 961 | 36,600 |
2019/03/04 | 989 | 992 | 981 | 984 | 17,400 |
2019/03/01 | 972 | 984 | 972 | 982 | 21,400 |
2019/02/28 | 977 | 977 | 960 | 971 | 19,300 |
2019/02/27 | 970 | 980 | 960 | 977 | 34,900 |
2019/02/26 | 995 | 1,003 | 961 | 969 | 46,100 |
2019/02/25 | 996 | 1,003 | 988 | 990 | 30,100 |
2019/02/22 | 985 | 998 | 985 | 994 | 16,700 |
2019/02/21 | 1,009 | 1,013 | 996 | 996 | 26,200 |
2019/02/20 | 1,016 | 1,026 | 1,001 | 1,005 | 20,700 |
2019/02/19 | 1,043 | 1,045 | 1,014 | 1,016 | 21,600 |
2019/02/18 | 1,042 | 1,064 | 1,041 | 1,041 | 62,100 |
2019/02/15 | 998 | 1,020 | 987 | 1,017 | 41,000 |
2019/02/14 | 1,013 | 1,015 | 987 | 1,009 | 54,600 |
2019/02/13 | 973 | 1,020 | 973 | 1,013 | 110,000 |
2019/02/12 | 907 | 975 | 892 | 972 | 87,700 |
2019/02/08 | 894 | 899 | 872 | 877 | 74,500 |
2019/02/07 | 924 | 927 | 896 | 903 | 62,100 |
2019/02/06 | 953 | 953 | 917 | 932 | 68,900 |
2019/02/05 | 965 | 970 | 949 | 955 | 48,900 |
2019/02/04 | 952 | 965 | 925 | 965 | 62,800 |
2019/02/01 | 965 | 978 | 951 | 955 | 38,800 |
2019/01/31 | 952 | 971 | 952 | 965 | 35,900 |
2019/01/30 | 971 | 977 | 951 | 952 | 45,900 |
2019/01/29 | 1,007 | 1,007 | 955 | 971 | 77,400 |
2019/01/28 | 992 | 1,009 | 991 | 1,001 | 74,500 |
2019/01/25 | 968 | 1,002 | 967 | 987 | 117,600 |
2019/01/24 | 952 | 973 | 944 | 967 | 21,900 |
2019/01/23 | 970 | 977 | 953 | 963 | 32,100 |
2019/01/22 | 998 | 998 | 977 | 985 | 52,300 |
2019/01/21 | 978 | 997 | 974 | 995 | 45,000 |
2019/01/18 | 959 | 975 | 955 | 964 | 56,000 |
2019/01/17 | 937 | 963 | 937 | 948 | 23,900 |
2019/01/16 | 950 | 950 | 931 | 940 | 22,700 |
2019/01/15 | 931 | 954 | 929 | 947 | 79,600 |
2019/01/11 | 931 | 949 | 931 | 946 | 41,500 |
2019/01/10 | 940 | 950 | 927 | 930 | 49,900 |
2019/01/09 | 944 | 966 | 933 | 955 | 54,900 |
2019/01/08 | 946 | 957 | 931 | 939 | 43,500 |
2019/01/07 | 925 | 954 | 925 | 936 | 39,900 |
2019/01/04 | 902 | 909 | 870 | 905 | 47,000 |